Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curaleaf Holdings Inc (OP: CURLF )

5.000 +0.250 (+5.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.360 9.700 9.060 9.541 625,660 -0.16(-1.69%)
Nov 29, 2021 10.36 10.36 9.520 9.705 445,570 -0.29(-2.95%)
Nov 26, 2021 9.305 10.14 9.305 10.00 321,274 -0.04(-0.40%)
Nov 24, 2021 10.00 10.36 9.701 10.04 519,289 +0.14(+1.41%)
Nov 23, 2021 9.500 9.950 9.350 9.900 458,197 +0.22(+2.27%)
Nov 22, 2021 9.500 9.960 9.370 9.680 627,560 -0.15(-1.54%)
Nov 19, 2021 10.15 10.43 9.610 9.831 504,290 -0.22(-2.18%)
Nov 18, 2021 9.540 10.06 9.500 10.05 953,568 +0.09(+0.90%)
Nov 17, 2021 10.15 10.27 9.889 9.960 578,263 +0.01(+0.10%)
Nov 16, 2021 10.59 10.65 9.830 9.950 871,248 -0.08(-0.80%)
Nov 15, 2021 11.30 11.37 10.03 10.03 1,827,721 -0.52(-4.93%)
Nov 12, 2021 9.990 10.80 9.607 10.55 1,468,391 +1.10(+11.64%)
Nov 11, 2021 8.810 10.00 8.810 9.450 1,097,561 +0.15(+1.61%)
Nov 10, 2021 9.760 9.180 9.300 734,705 -0.58(-5.87%)
Nov 09, 2021 10.21 10.22 9.550 9.880 1,890,742 -0.44(-4.26%)
Nov 08, 2021 10.99 11.11 10.20 10.32 2,388,084 +0.26(+2.58%)
Nov 05, 2021 9.000 10.20 8.900 10.06 1,117,340 +1.05(+11.65%)
Nov 04, 2021 9.450 9.660 8.990 9.010 778,786 -0.44(-4.61%)
Nov 03, 2021 9.120 9.460 9.000 9.445 682,329 -0.02(-0.16%)
Nov 02, 2021 9.870 10.17 9.370 9.460 503,076 -0.41(-4.15%)
Nov 01, 2021 9.750 10.00 9.740 9.870 576,262 +0.12(+1.23%)
Oct 29, 2021 9.720 9.765 9.440 9.750 656,794 +0.09(+0.93%)
Oct 28, 2021 10.00 10.06 9.630 9.660 1,116,264 -0.23(-2.33%)
Oct 27, 2021 10.10 10.25 9.870 9.890 740,239 -0.17(-1.69%)
Oct 26, 2021 10.00 10.06 427,068 -0.19(-1.85%)
Oct 25, 2021 10.10 10.28 10.09 10.25 579,112 +0.04(+0.39%)
Oct 22, 2021 10.58 10.79 10.15 10.21 346,985 -0.37(-3.50%)
Oct 21, 2021 11.43 11.45 10.50 10.58 341,330 -0.37(-3.38%)
Oct 20, 2021 11.00 11.12 10.50 10.95 622,547 +0.17(+1.58%)
Oct 19, 2021 10.30 10.84 9.998 10.78 761,194 +0.60(+5.89%)
Oct 18, 2021 10.57 10.90 10.07 10.18 691,525 -0.39(-3.69%)
Oct 15, 2021 10.72 11.00 10.46 10.57 642,235 -0.23(-2.13%)
Oct 14, 2021 10.90 11.17 10.79 10.80 659,068 -0.24(-2.17%)
Oct 13, 2021 11.00 11.31 10.95 11.04 471,934 -0.27(-2.39%)
Oct 12, 2021 11.14 11.35 11.11 11.31 363,045 -0.08(-0.70%)
Oct 11, 2021 10.95 11.49 10.95 11.39 194,661 +0.00(+0.00%)
Oct 08, 2021 11.99 11.99 11.25 11.39 219,814 -0.13(-1.11%)
Oct 07, 2021 11.49 11.61 11.00 11.52 406,690 +0.07(+0.60%)
Oct 06, 2021 11.28 11.54 11.23 11.45 204,120 +0.14(+1.24%)
Oct 05, 2021 11.40 11.89 11.23 11.31 397,354 -0.17(-1.48%)
Oct 04, 2021 11.95 12.01 11.48 11.48 496,832 -0.53(-4.41%)
Oct 01, 2021 11.42 12.14 11.42 12.01 424,066 -0.04(-0.33%)
Sep 30, 2021 12.16 12.22 11.40 12.05 635,970 +0.26(+2.21%)
Sep 29, 2021 12.06 12.22 11.69 11.79 469,554 -0.26(-2.16%)
Sep 28, 2021 12.40 12.50 11.94 12.05 455,778 -0.27(-2.19%)
Sep 27, 2021 12.85 12.85 11.68 12.32 434,335 +0.03(+0.24%)
Sep 24, 2021 11.94 12.50 11.38 12.29 506,423 +0.24(+1.99%)
Sep 23, 2021 12.18 12.56 12.04 12.05 847,126 -0.09(-0.74%)
Sep 22, 2021 11.60 12.20 11.53 12.14 829,604 +0.60(+5.20%)
Sep 21, 2021 11.07 11.65 10.92 11.54 594,895 +0.53(+4.81%)
Sep 20, 2021 11.64 11.64 10.73 11.01 659,159 -0.45(-3.93%)
Sep 17, 2021 11.20 11.50 11.17 11.46 282,288 -0.04(-0.35%)
Sep 16, 2021 11.37 11.61 11.15 11.50 298,723 +0.14(+1.26%)
Sep 15, 2021 10.65 11.44 10.63 11.36 561,406 +0.56(+5.20%)
Sep 14, 2021 11.22 11.22 10.79 10.80 350,276 -0.32(-2.92%)
Sep 13, 2021 11.07 11.16 10.68 11.12 708,300 +0.06(+0.54%)
Sep 10, 2021 11.36 11.36 11.00 11.06 579,762 -0.35(-3.07%)
Sep 09, 2021 11.65 11.67 11.11 11.41 618,320 -0.26(-2.23%)
Sep 08, 2021 11.70 12.12 11.60 11.67 402,000 -0.22(-1.88%)
Sep 07, 2021 11.98 12.02 11.76 11.89 347,490 -0.20(-1.62%)
Sep 03, 2021 11.30 12.13 11.30 12.09 545,053 +0.27(+2.25%)
Sep 02, 2021 11.81 11.98 11.30 11.82 375,567 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.